|
Closing price on 10/19/2017
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
3,100 |
| Split-adjusted Price |
4.44 |
|
|
SD5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.61
|
4.44
|
3,100
|
|
|
10/18/2017
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
4.40
|
27,360
|
|
|
10/17/2017
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.72
|
4.36
|
25,100
|
|
|
10/16/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.78
|
4.40
|
18,900
|
|
|
10/13/2017
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.81
|
4.40
|
12,600
|
|
|
10/12/2017
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.79
|
4.48
|
40,410
|
|
|
10/11/2017
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
4.44
|
4,300
|
|
|
10/10/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
4.40
|
21,738
|
|
|
10/9/2017
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.87
|
4.40
|
4,610
|
|
|
10/6/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.44
|
21,200
|
|
|
10/5/2017
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.94
|
4.44
|
15,200
|
|
|
10/4/2017
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
4.48
|
78,200
|
|
|
10/3/2017
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
4.40
|
4,600
|
|
|
10/2/2017
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
4.44
|
9,500
|
|
|
9/29/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.92
|
4.48
|
8,920
|
|
|
9/28/2017
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.96
|
4.48
|
59,210
|
|
|
9/27/2017
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
4.40
|
31,300
|
|
|
9/26/2017
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.74
|
4.44
|
22,900
|
|
|
9/25/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.95
|
4.48
|
3,100
|
|
|
9/22/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.81
|
4.48
|
2,100
|
|
|
9/21/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.48
|
6,230
|
|
|
9/20/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.95
|
4.48
|
3,800
|
|
|
9/19/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
4.48
|
7,101
|
|
|
9/18/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.91
|
4.48
|
27,223
|
|
|
9/15/2017
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
4.48
|
15,900
|
|
|
9/14/2017
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.95
|
4.44
|
2,400
|
|
|
9/13/2017
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.83
|
4.40
|
12,523
|
|
|
9/12/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.92
|
4.48
|
13,900
|
|
|
9/11/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.48
|
29,800
|
|
|
9/8/2017
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
4.48
|
10,320
|
|
|